SBCF: Seacoast Banking Corporation of Florida

As of Friday, October 23rd, 2026

$ 33.56

-0.04 -0.12%

Open: 33.94
High: 35.08
Low: 33.44
Volume: 760,564
Previous Close on Thursday, October 22nd, 2026

$ 33.60

+0.90 +2.75%

Open: 32.65
High: 33.66
Low: 32.50
Volume: 891,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 33.94 35.08 33.44 33.56 760,564 -0.04 -0.12
2026-10-22 32.65 33.66 32.50 33.60 891,976 +0.90 +2.75
2026-10-21 32.93 32.98 32.45 32.70 627,538 -0.10 -0.30
2026-10-20 32.18 33.03 32.07 32.80 1,317,894 +0.73 +2.28
2026-10-19 32.44 32.62 31.99 32.07 675,287 -0.47 -1.44
2026-10-16 32.43 32.92 32.32 32.54 884,244 +0.11 +0.34
2026-10-15 31.93 32.45 31.71 32.43 97,906 +0.78 +2.46
2026-10-14 31.06 31.69 31.05 31.65 1,276,779 +0.03 +0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.08
On 2026-10-23		 31.99
On 2026-10-19		 1.02 3.13 33.03
On 2026-10-20		 32.45
On 2026-10-21		 -1.76 32.95
10D 35.08
On 2026-10-23		 31.05
On 2026-10-14		 1.82 5.73 32.21
On 2026-10-12		 31.05
On 2026-10-14		 -3.60 32.48
20D 35.08
On 2026-10-23		 31.05
On 2026-10-14		 0.53 1.60 33.01
On 2026-09-28		 31.05
On 2026-10-14		 -5.94 32.34
WTD 35.08
On 2026-10-23		 31.99
On 2026-10-19		 1.02 3.13 33.03
On 2026-10-20		 32.45
On 2026-10-21		 -1.76 32.95
MTD 35.08
On 2026-10-23		 31.05
On 2026-10-14		 1.73 5.44 32.83
On 2026-10-02		 31.05
On 2026-10-14		 -5.41 32.35
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
SAH

Sonic Automotive Inc.

61.28 -1.86 -2.95 24,091
SBCF

Seacoast Banking Corporation of Florida

33.56 -0.04 -0.12 760,564